LSTR: Landstar System Inc.

As of Friday, August 22nd, 2025

$ 135.76

+5.88 +4.53%

Open: 131.04
High: 137.33
Low: 130.85
Volume: 408,082
Previous Close on Thursday, August 21st, 2025

$ 129.88

+0.85 +0.66%

Open: 128.33
High: 130.29
Low: 127.46
Volume: 254,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 131.04 137.33 130.85 135.76 408,082 +5.88 +4.53
2025-08-21 128.33 130.29 127.46 129.88 254,114 +0.85 +0.66
2025-08-20 131.47 133.00 128.97 129.03 430,291 -3.46 -2.61
2025-08-19 129.27 134.40 129.14 132.49 421,964 +3.74 +2.90
2025-08-18 129.63 130.22 128.27 128.75 249,832 -0.36 -0.28
2025-08-15 131.27 131.84 128.82 129.11 286,181 -1.96 -1.50
2025-08-14 131.24 131.81 129.60 131.07 206,007 -1.79 -1.35
2025-08-13 129.88 132.94 128.92 132.86 317,930 +2.77 +2.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 137.33
On 2025-08-22		 127.46
On 2025-08-21		 6.65 5.15 134.40
On 2025-08-19		 127.46
On 2025-08-21		 -5.16 131.18
10D 137.33
On 2025-08-22		 123.43
On 2025-08-11		 8.68 6.83 134.40
On 2025-08-19		 127.46
On 2025-08-21		 -5.16 130.53
20D 142.99
On 2025-07-28		 123.43
On 2025-08-11		 -6.88 -4.82 142.99
On 2025-07-28		 123.43
On 2025-08-11		 -13.68 131.30
WTD 137.33
On 2025-08-22		 127.46
On 2025-08-21		 6.65 5.15 134.40
On 2025-08-19		 127.46
On 2025-08-21		 -5.16 131.18
MTD 137.33
On 2025-08-22		 123.43
On 2025-08-11		 2.39 1.79 132.99
On 2025-08-07		 123.43
On 2025-08-11		 -7.19 130.01
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

412.79 +15.09 +3.79 5,254,910
WELL

Welltower Inc.

164.43 -2.51 -1.50 2,793,728
CVI

CVR Energy Inc.

27.28 +0.44 +1.64 3,763,548
CTS

CTS Corp.

43.54 +2.00 +4.81 152,945
LSTR

Landstar System Inc.

135.76 +5.88 +4.53 408,082